M83 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 13,080.00 | 13,450.00 | 12,740.00 | 12,870.00 | 12,870.00 | 161,620 |
| 2024-10-29 | 12,990.00 | 13,160.00 | 12,570.00 | 13,000.00 | 13,000.00 | 134,056 |
| 2024-10-28 | 12,520.00 | 13,020.00 | 12,520.00 | 12,980.00 | 12,980.00 | 105,060 |
| 2024-10-25 | 13,200.00 | 13,390.00 | 12,670.00 | 12,680.00 | 12,680.00 | 139,549 |
| 2024-10-24 | 13,280.00 | 13,280.00 | 12,810.00 | 13,000.00 | 13,000.00 | 139,536 |
| 2024-10-23 | 13,210.00 | 13,490.00 | 13,140.00 | 13,410.00 | 13,410.00 | 130,875 |
| 2024-10-22 | 13,960.00 | 13,970.00 | 13,170.00 | 13,200.00 | 13,200.00 | 198,790 |
| 2024-10-21 | 14,050.00 | 14,280.00 | 13,840.00 | 13,960.00 | 13,960.00 | 147,612 |
| 2024-10-18 | 14,890.00 | 14,930.00 | 14,010.00 | 14,160.00 | 14,160.00 | 250,977 |
| 2024-10-17 | 14,910.00 | 15,700.00 | 14,890.00 | 14,970.00 | 14,970.00 | 332,941 |
| 2024-10-16 | 15,060.00 | 15,980.00 | 14,730.00 | 14,790.00 | 14,790.00 | 221,433 |
| 2024-10-15 | 15,440.00 | 15,590.00 | 15,050.00 | 15,190.00 | 15,190.00 | 194,297 |
| 2024-10-14 | 15,380.00 | 15,600.00 | 15,130.00 | 15,520.00 | 15,520.00 | 178,475 |
| 2024-10-11 | 16,150.00 | 16,190.00 | 15,230.00 | 15,240.00 | 15,240.00 | 313,754 |
| 2024-10-10 | 16,390.00 | 16,640.00 | 16,060.00 | 16,080.00 | 16,080.00 | 205,823 |
| 2024-10-08 | 16,210.00 | 16,800.00 | 16,090.00 | 16,250.00 | 16,250.00 | 219,441 |
| 2024-10-07 | 16,140.00 | 16,560.00 | 16,140.00 | 16,390.00 | 16,390.00 | 235,696 |
| 2024-10-04 | 16,050.00 | 16,450.00 | 16,030.00 | 16,140.00 | 16,140.00 | 273,037 |
| 2024-10-02 | 16,750.00 | 16,840.00 | 15,900.00 | 16,050.00 | 16,050.00 | 483,370 |
| 2024-09-30 | 18,530.00 | 18,560.00 | 16,970.00 | 17,090.00 | 17,090.00 | 719,531 |
| 2024-09-27 | 18,500.00 | 19,990.00 | 18,290.00 | 18,710.00 | 18,710.00 | 1,836,953 |
| 2024-09-26 | 18,530.00 | 18,800.00 | 18,210.00 | 18,690.00 | 18,690.00 | 530,308 |
| 2024-09-25 | 19,460.00 | 19,550.00 | 18,530.00 | 18,530.00 | 18,530.00 | 792,010 |
| 2024-09-24 | 19,850.00 | 19,880.00 | 18,320.00 | 19,000.00 | 19,000.00 | 1,196,522 |
| 2024-09-23 | 19,130.00 | 19,480.00 | 18,160.00 | 18,900.00 | 18,900.00 | 1,160,771 |
| 2024-09-20 | 22,200.00 | 22,450.00 | 20,000.00 | 20,100.00 | 20,100.00 | 1,281,877 |
| 2024-09-19 | 23,300.00 | 23,450.00 | 21,700.00 | 21,950.00 | 21,950.00 | 793,727 |
| 2024-09-13 | 24,050.00 | 25,200.00 | 23,200.00 | 23,550.00 | 23,550.00 | 2,622,430 |
| 2024-09-12 | 24,600.00 | 24,850.00 | 23,000.00 | 23,300.00 | 23,300.00 | 1,743,766 |
| 2024-09-11 | 23,300.00 | 24,150.00 | 21,900.00 | 23,200.00 | 23,200.00 | 1,381,305 |
| 2024-09-10 | 24,650.00 | 25,900.00 | 22,750.00 | 23,300.00 | 23,300.00 | 2,841,902 |
| 2024-09-09 | 21,900.00 | 24,600.00 | 21,250.00 | 23,000.00 | 23,000.00 | 2,120,005 |
| 2024-09-06 | 26,300.00 | 27,750.00 | 22,800.00 | 22,800.00 | 22,800.00 | 2,013,877 |
| 2024-09-05 | 27,250.00 | 28,900.00 | 24,900.00 | 26,100.00 | 26,100.00 | 6,154,565 |
| 2024-09-04 | 25,700.00 | 31,100.00 | 24,650.00 | 24,900.00 | 24,900.00 | 12,402,220 |
| 2024-09-03 | 27,750.00 | 29,500.00 | 25,800.00 | 26,550.00 | 26,550.00 | 2,417,899 |
| 2024-09-02 | 29,600.00 | 32,250.00 | 27,350.00 | 28,100.00 | 28,100.00 | 9,793,861 |
| 2024-08-30 | 22,200.00 | 27,550.00 | 20,400.00 | 27,550.00 | 27,550.00 | 12,155,320 |
| 2024-08-29 | 23,850.00 | 24,000.00 | 20,700.00 | 21,200.00 | 21,200.00 | 3,461,100 |
| 2024-08-28 | 20,850.00 | 25,300.00 | 20,850.00 | 23,500.00 | 23,500.00 | 12,043,250 |
| 2024-08-27 | 19,160.00 | 21,400.00 | 19,040.00 | 20,050.00 | 20,050.00 | 6,249,727 |
| 2024-08-26 | 19,400.00 | 21,100.00 | 18,410.00 | 19,580.00 | 19,580.00 | 8,932,874 |
| 2024-08-23 | 21,800.00 | 24,800.00 | 18,330.00 | 18,510.00 | 18,510.00 | 11,578,370 |
| 2024-08-22 | 26,000.00 | 54,800.00 | 22,200.00 | 22,300.00 | 22,300.00 | 57,051,621 |
← NewerPage 9 of 9 · 524 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.